ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mercer Intl Inc (NQ: MERC )

6.715 +0.085 (+1.28%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 6.420 6.680 6.355 6.630 423,366 +0.28(+4.41%)
Sep 26, 2024 6.310 6.360 6.210 6.350 402,876 +0.12(+1.93%)
Sep 25, 2024 6.320 6.320 6.165 6.230 418,279 -0.18(-2.81%)
Sep 24, 2024 6.410 6.525 6.360 6.410 522,722 +0.04(+0.63%)
Sep 23, 2024 6.390 6.520 6.285 6.370 652,981 +0.07(+1.11%)
Sep 20, 2024 6.380 6.500 6.210 6.300 8,704,657 -0.14(-2.17%)
Sep 19, 2024 6.540 6.640 6.295 6.440 784,679 +0.05(+0.78%)
Sep 18, 2024 6.430 6.680 6.320 6.390 741,689 -0.05(-0.78%)
Sep 17, 2024 6.440 6.530 6.260 6.440 1,089,471 +0.06(+0.94%)
Sep 16, 2024 6.700 6.720 6.280 6.380 724,932 -0.36(-5.34%)
Sep 13, 2024 6.480 6.740 6.320 6.740 621,541 +0.33(+5.15%)
Sep 12, 2024 6.200 6.540 6.110 6.410 491,706 +0.28(+4.57%)
Sep 11, 2024 6.040 6.171 5.860 6.130 701,677 -0.00(-0.08%)
Sep 10, 2024 6.440 6.465 6.090 6.135 795,898 -0.29(-4.44%)
Sep 09, 2024 5.590 6.560 5.530 6.420 1,602,715 +0.74(+13.03%)
Sep 06, 2024 5.790 6.070 5.620 5.680 827,627 +0.03(+0.53%)
Sep 05, 2024 5.640 5.719 5.330 5.650 699,358 +0.05(+0.89%)
Sep 04, 2024 5.800 5.880 5.560 5.600 683,203 -0.23(-3.95%)
Sep 03, 2024 5.910 6.170 5.830 5.830 557,494 -0.17(-2.83%)
Aug 30, 2024 5.960 6.040 5.880 6.000 641,319 +0.04(+0.67%)
Aug 29, 2024 5.910 6.050 5.900 5.960 201,235 +0.06(+1.02%)
Aug 28, 2024 6.030 6.090 5.880 5.900 243,687 -0.15(-2.48%)
Aug 27, 2024 6.110 6.130 5.980 6.050 360,099 -0.08(-1.31%)
Aug 26, 2024 6.320 6.365 6.080 6.130 306,852 -0.14(-2.23%)
Aug 23, 2024 6.210 6.445 6.105 6.270 331,600 +0.14(+2.28%)
Aug 22, 2024 6.230 6.340 6.060 6.130 285,991 -0.12(-1.92%)
Aug 21, 2024 6.180 6.370 6.090 6.250 315,371 +0.09(+1.46%)
Aug 20, 2024 6.410 6.430 6.120 6.160 253,483 -0.25(-3.90%)
Aug 19, 2024 6.200 6.440 6.200 6.410 248,934 +0.21(+3.39%)
Aug 16, 2024 6.190 6.280 6.100 6.200 237,048 -0.04(-0.64%)
Aug 15, 2024 6.410 6.480 6.190 6.240 266,867 -0.05(-0.79%)
Aug 14, 2024 6.540 6.550 6.270 6.290 241,636 -0.26(-3.97%)
Aug 13, 2024 6.320 6.690 6.310 6.550 275,774 +0.25(+3.97%)
Aug 12, 2024 6.910 6.925 6.300 6.300 342,073 -0.63(-9.09%)
Aug 09, 2024 6.520 7.350 6.520 6.930 468,320 +0.36(+5.48%)
Aug 08, 2024 6.450 6.630 6.180 6.570 387,043 +0.07(+1.08%)
Aug 07, 2024 6.590 6.690 6.470 6.500 314,035 +0.04(+0.62%)
Aug 06, 2024 6.500 6.695 6.450 6.460 236,170 -0.02(-0.31%)
Aug 05, 2024 6.480 6.600 6.280 6.480 394,847 -0.21(-3.14%)
Aug 02, 2024 7.030 7.030 6.590 6.690 553,018 -0.36(-5.11%)
Aug 01, 2024 7.380 7.400 6.910 7.050 508,139 -0.57(-7.48%)
Jul 31, 2024 7.680 7.791 7.450 7.620 413,140 -0.05(-0.65%)
Jul 30, 2024 7.850 7.925 7.640 7.670 230,007 -0.18(-2.29%)
Jul 29, 2024 7.870 7.900 7.730 7.850 155,436 -0.07(-0.88%)
Jul 26, 2024 7.940 8.010 7.830 7.920 124,392 +0.09(+1.21%)
Jul 25, 2024 7.770 8.025 7.730 7.825 184,509 +0.06(+0.71%)
Jul 24, 2024 7.900 7.990 7.750 7.770 183,397 -0.13(-1.65%)
Jul 23, 2024 8.110 8.120 7.890 7.900 197,199 -0.28(-3.42%)
Jul 22, 2024 8.040 8.260 8.000 8.180 184,654 +0.09(+1.11%)
Jul 19, 2024 8.000 8.240 7.860 8.090 167,359 +0.08(+1.00%)
Jul 18, 2024 8.300 8.380 7.995 8.010 725,249 -0.36(-4.30%)
Jul 17, 2024 8.290 8.490 8.230 8.370 193,061 +0.06(+0.72%)
Jul 16, 2024 8.250 8.410 8.190 8.310 141,360 +0.16(+1.96%)
Jul 15, 2024 8.480 8.520 8.070 8.150 239,940 -0.33(-3.89%)
Jul 12, 2024 8.400 8.500 8.300 8.480 228,276 +0.10(+1.19%)
Jul 11, 2024 8.450 8.570 8.310 8.380 221,672 +0.10(+1.21%)
Jul 10, 2024 8.040 8.300 8.040 8.280 164,220 +0.18(+2.22%)
Jul 09, 2024 8.300 8.340 8.100 8.100 272,164 -0.19(-2.29%)
Jul 08, 2024 8.140 8.305 8.125 8.290 241,181 +0.16(+1.97%)
Jul 05, 2024 8.240 8.240 8.060 8.130 201,785 -0.17(-2.05%)
Jul 03, 2024 8.280 8.330 8.160 8.300 94,501 +0.08(+0.97%)
Jul 02, 2024 8.060 8.300 8.060 8.220 233,556 +0.18(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.